OTC Markets OTCPK - Delayed Quote
USD
KDDI Corporation (KDDIF)
19.44
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.44
19.44
19.44
19.44
19.44
-
Oct 29, 2026
19.44
19.44
19.44
19.44
19.44
100
Oct 28, 2026
18.10
18.10
18.10
18.10
18.10
-
Oct 27, 2026
18.10
18.10
18.10
18.10
18.10
-
Oct 26, 2026
18.09
18.10
18.09
18.10
18.10
13,500
Oct 23, 2026
19.74
19.74
19.74
19.74
19.74
-
Oct 22, 2026
19.74
19.74
19.74
19.74
19.74
-
Oct 21, 2026
19.74
19.74
19.74
19.74
19.74
-
Oct 20, 2026
19.74
19.74
19.74
19.74
19.74
-
Oct 19, 2026
19.74
19.74
19.74
19.74
19.74
-
Oct 16, 2026
19.74
19.74
19.74
19.74
19.74
-
Oct 15, 2026
19.74
19.74
19.74
19.74
19.74
-
Oct 14, 2026
19.74
19.74
19.74
19.74
19.74
-
Oct 13, 2026
19.74
19.74
19.74
19.74
19.74
-
Oct 12, 2026
19.74
19.74
19.74
19.74
19.74
-
Oct 9, 2026
19.74
19.74
19.74
19.74
19.74
-
Oct 8, 2026
19.74
19.74
19.74
19.74
19.74
-
Oct 7, 2026
19.74
19.74
19.74
19.74
19.74
-
Oct 6, 2026
19.74
19.74
19.74
19.74
19.74
-
Oct 5, 2026
19.74
19.74
19.74
19.74
19.74
-
Oct 2, 2026
19.74
19.74
19.74
19.74
19.74
-
Oct 1, 2026
19.74
19.74
19.74
19.74
19.74
-
Sep 30, 2026
19.74
19.74
19.74
19.74
19.74
-
Sep 29, 2026
0.267
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
19.74
19.74
19.74
19.74
19.74
-
Sep 28, 2026
19.74
19.74
19.74
19.74
19.47
-
Sep 25, 2026
19.74
19.74
19.74
19.74
19.47
-
Sep 24, 2026
19.74
19.74
19.74
19.74
19.47
-
Sep 23, 2026
19.74
19.74
19.74
19.74
19.47
-
Sep 22, 2026
19.74
19.74
19.74
19.74
19.47
-
Sep 21, 2026
19.74
19.74
19.74
19.74
19.47
-
Sep 18, 2026
19.74
19.74
19.74
19.74
19.47
-
Sep 17, 2026
19.74
19.74
19.74
19.74
19.47
-
Sep 16, 2026
19.74
19.74
19.74
19.74
19.47
-
Sep 15, 2026
20.69
20.69
19.74
19.74
19.47
300
Sep 14, 2026
18.30
18.30
18.30
18.30
18.05
-
Sep 11, 2026
18.30
18.30
18.30
18.30
18.05
-
Sep 10, 2026
18.30
18.30
18.30
18.30
18.05
-
Sep 9, 2026
18.30
18.30
18.30
18.30
18.05
-
Sep 8, 2026
18.30
18.30
18.30
18.30
18.05
-
Sep 4, 2026
18.30
18.30
18.30
18.30
18.05
-
Sep 3, 2026
18.30
18.30
18.30
18.30
18.05
-
Sep 2, 2026
18.30
18.30
18.30
18.30
18.05
-
Sep 1, 2026
18.30
18.30
18.30
18.30
18.05
-
Aug 31, 2026
18.30
18.30
18.30
18.30
18.05
-
Aug 28, 2026
18.30
18.30
18.30
18.30
18.05
100
Aug 27, 2026
18.14
18.14
18.14
18.14
17.89
-
Aug 26, 2026
17.62
18.14
17.62
18.14
17.89
4,200
Aug 25, 2026
16.75
16.75
16.75
16.75
16.52
-
Aug 24, 2026
16.75
16.75
16.75
16.75
16.52
-
Aug 21, 2026
16.75
16.75
16.75
16.75
16.52
-
Aug 20, 2026
16.75
16.75
16.75
16.75
16.52
-
Aug 19, 2026
16.75
17.47
16.75
16.75
16.52
100
Aug 18, 2026
19.00
19.00
19.00
19.00
18.74
-
Aug 17, 2026
16.09
19.00
16.09
19.00
18.74
400
Aug 14, 2026
16.40
16.40
16.40
16.40
16.18
-
Aug 13, 2026
16.40
16.40
16.40
16.40
16.18
100
Aug 12, 2026
17.28
17.28
17.28
17.28
17.05
-
Aug 11, 2026
17.28
17.28
17.28
17.28
17.05
-
Aug 10, 2026
17.28
17.28
17.28
17.28
17.05
-
Aug 7, 2026
18.86
18.86
17.28
17.28
17.05
400
Aug 6, 2026
18.23
18.23
18.23
18.23
17.98
-
Aug 5, 2026
18.23
18.23
18.23
18.23
17.98
100
Aug 4, 2026
19.83
19.83
19.83
19.83
19.56
-
Aug 3, 2026
19.83
19.83
19.83
19.83
19.56
-
Jul 31, 2026
19.83
19.83
19.83
19.83
19.56
-
Jul 30, 2026
19.05
19.83
19.05
19.83
19.56
13,900
Jul 29, 2026
17.48
17.48
17.48
17.48
17.24
2,400
Jul 28, 2026
18.00
18.00
18.00
18.00
17.76
800
Jul 27, 2026
18.00
18.00
18.00
18.00
17.76
-
Jul 24, 2026
18.00
18.00
18.00
18.00
17.76
-
Jul 23, 2026
18.00
18.00
18.00
18.00
17.76
-
Jul 22, 2026
18.00
18.00
18.00
18.00
17.76
-
Jul 21, 2026
18.00
18.00
18.00
18.00
17.76
-
Jul 20, 2026
18.00
18.00
18.00
18.00
17.76
-
Jul 17, 2026
18.00
18.00
18.00
18.00
17.76
-
Jul 16, 2026
18.00
18.00
18.00
18.00
17.76
-
Jul 15, 2026
18.00
18.00
18.00
18.00
17.76
-
Jul 14, 2026
18.00
18.00
18.00
18.00
17.76
-
Jul 13, 2026
18.00
18.00
18.00
18.00
17.76
-
Jul 10, 2026
18.00
18.00
18.00
18.00
17.76
-
Jul 9, 2026
15.74
18.00
15.74
18.00
17.76
800
Jul 8, 2026
16.50
16.50
16.50
16.50
16.28
-
Jul 7, 2026
16.50
16.50
16.50
16.50
16.28
-
Jul 6, 2026
16.50
16.50
16.50
16.50
16.28
500
Jul 2, 2026
17.03
17.03
17.03
17.03
16.80
-
Jul 1, 2026
17.03
17.03
17.03
17.03
16.80
-
Jun 30, 2026
17.03
17.03
17.03
17.03
16.80
8,900
Jun 29, 2026
16.70
16.70
16.70
16.70
16.47
-
Jun 26, 2026
16.70
16.70
16.70
16.70
16.47
-
Jun 25, 2026
16.70
16.70
16.70
16.70
16.47
-
Jun 24, 2026
16.70
16.70
16.70
16.70
16.47
-
Jun 23, 2026
16.70
16.70
16.70
16.70
16.47
-
Jun 22, 2026
16.70
16.70
16.70
16.70
16.47
-
Jun 18, 2026
16.70
16.70
16.70
16.70
16.47
-
Jun 17, 2026
16.08
16.70
16.08
16.70
16.47
300
Jun 16, 2026
18.55
18.55
18.55
18.55
18.30
-
Jun 15, 2026
18.55
18.55
18.55
18.55
18.30
-
Jun 12, 2026
18.55
18.55
18.55
18.55
18.30
-
Jun 11, 2026
18.55
18.55
18.55
18.55
18.30
-
Jun 10, 2026
18.55
18.55
18.55
18.55
18.30
-
Jun 9, 2026
18.55
18.55
18.55
18.55
18.30
-
Jun 8, 2026
18.55
18.55
18.55
18.55
18.30
800
Jun 5, 2026
16.80
16.80
16.80
16.80
16.57
-
Jun 4, 2026
16.80
16.80
16.80
16.80
16.57
-
Jun 3, 2026
16.80
16.80
16.80
16.80
16.57
-
Jun 2, 2026
16.80
16.80
16.80
16.80
16.57
-
Jun 1, 2026
16.80
16.80
16.80
16.80
16.57
100
May 29, 2026
17.02
17.02
17.02
17.02
16.79
-
May 28, 2026
17.02
17.02
17.02
17.02
16.79
-
May 27, 2026
17.02
17.02
17.02
17.02
16.79
-
May 26, 2026
17.02
17.02
17.02
17.02
16.79
-
May 22, 2026
17.02
17.02
17.02
17.02
16.79
3,700
May 21, 2026
17.50
17.50
17.50
17.50
17.26
-
May 20, 2026
17.50
17.50
17.50
17.50
17.26
100
May 19, 2026
16.86
16.86
16.86
16.86
16.63
-
May 18, 2026
16.86
16.86
16.86
16.86
16.63
100
May 15, 2026
16.11
16.11
16.11
16.11
15.89
-
May 14, 2026
16.11
16.11
16.11
16.11
15.89
-
May 13, 2026
16.11
16.11
16.11
16.11
15.89
-
May 12, 2026
16.11
16.11
16.11
16.11
15.89
-
May 11, 2026
16.11
16.11
16.11
16.11
15.89
-
May 8, 2026
16.11
16.11
16.11
16.11
15.89
-
May 7, 2026
16.11
16.11
16.11
16.11
15.89
-
May 6, 2026
16.11
16.11
16.11
16.11
15.89
-
May 5, 2026
16.11
16.11
16.11
16.11
15.89
-
May 4, 2026
16.11
16.11
16.11
16.11
15.89
200
May 1, 2026
15.20
15.20
15.20
15.20
14.99
-
Apr 30, 2026
15.20
15.20
15.20
15.20
14.99
100
Apr 29, 2026
14.70
14.70
14.70
14.70
14.50
-
Apr 28, 2026
14.70
14.70
14.70
14.70
14.50
1,600
Apr 27, 2026
16.55
16.55
16.55
16.55
16.33
-
Apr 24, 2026
16.55
16.55
16.55
16.55
16.33
-
Apr 23, 2026
16.55
16.55
16.55
16.55
16.33
-
Apr 22, 2026
16.55
16.55
16.55
16.55
16.33
-
Apr 21, 2026
16.55
16.55
16.55
16.55
16.33
100
Apr 20, 2026
15.63
15.63
15.63
15.63
15.42
100
Apr 17, 2026
16.50
16.50
16.50
16.50
16.28
-
Apr 16, 2026
16.50
16.50
16.50
16.50
16.28
100
Apr 15, 2026
17.05
17.05
17.05
17.05
16.82
-
Apr 14, 2026
17.05
17.05
17.05
17.05
16.82
-
Apr 13, 2026
17.70
17.70
17.05
17.05
16.82
300
Apr 10, 2026
17.08
17.08
17.00
17.00
16.77
100
Apr 9, 2026
17.06
17.06
17.06
17.06
16.83
-
Apr 8, 2026
17.06
17.06
17.06
17.06
16.83
-
Apr 7, 2026
17.06
17.06
17.06
17.06
16.83
-
Apr 6, 2026
17.06
17.06
17.06
17.06
16.83
-
Apr 2, 2026
17.06
17.06
17.06
17.06
16.83
-
Apr 1, 2026
17.06
17.06
17.06
17.06
16.83
-
Mar 31, 2026
17.06
17.06
17.06
17.06
16.83
-
Mar 30, 2026
0.249
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
17.06
17.06
17.06
17.06
16.83
-
Mar 27, 2026
17.06
17.06
17.06
17.06
16.58
-
Mar 26, 2026
17.06
17.06
17.06
17.06
16.58
100
Mar 25, 2026
14.79
14.79
14.79
14.79
14.38
-
Mar 24, 2026
14.79
14.79
14.79
14.79
14.38
-
Mar 23, 2026
14.79
14.79
14.79
14.79
14.38
-
Mar 20, 2026
14.79
14.79
14.79
14.79
14.38
-
Mar 19, 2026
14.79
14.79
14.79
14.79
14.38
-
Mar 18, 2026
14.79
14.79
14.79
14.79
14.38
-
Mar 17, 2026
14.79
14.79
14.79
14.79
14.38
-
Mar 16, 2026
14.79
14.79
14.79
14.79
14.38
-
Mar 13, 2026
14.79
14.79
14.79
14.79
14.38
-
Mar 12, 2026
14.79
14.79
14.79
14.79
14.38
-
Mar 11, 2026
14.79
14.79
14.79
14.79
14.38
-
Mar 10, 2026
14.79
14.79
14.79
14.79
14.38
-
Mar 9, 2026
14.79
14.79
14.79
14.79
14.38
-
Mar 6, 2026
14.79
14.79
14.79
14.79
14.38
100
Mar 5, 2026
17.16
17.16
17.16
17.16
16.68
-
Mar 4, 2026
17.16
17.16
17.16
17.16
16.68
-
Mar 3, 2026
17.16
17.16
17.16
17.16
16.68
-
Mar 2, 2026
17.16
17.16
17.16
17.16
16.68
-
Feb 27, 2026
17.16
17.16
17.16
17.16
16.68
-
Feb 26, 2026
17.16
17.16
17.16
17.16
16.68
-
Feb 25, 2026
17.16
17.16
17.16
17.16
16.68
200
Feb 24, 2026
17.04
17.04
17.04
17.04
16.56
-
Feb 23, 2026
17.04
17.04
17.04
17.04
16.56
-
Feb 20, 2026
17.04
17.04
17.04
17.04
16.56
-
Feb 19, 2026
17.04
17.04
17.04
17.04
16.56
-
Feb 18, 2026
17.04
17.04
17.04
17.04
16.56
-
Feb 17, 2026
17.04
17.04
17.04
17.04
16.56
-
Feb 13, 2026
17.04
17.04
17.04
17.04
16.56
-
Feb 12, 2026
17.04
17.04
17.04
17.04
16.56
-
Feb 11, 2026
17.04
17.04
17.04
17.04
16.56
-
Feb 10, 2026
17.04
17.04
17.04
17.04
16.56
-
Feb 9, 2026
17.04
17.04
17.04
17.04
16.56
-
Feb 6, 2026
17.04
17.04
17.04
17.04
16.56
-
Feb 5, 2026
17.04
17.04
17.04
17.04
16.56
-
Feb 4, 2026
17.04
17.04
17.04
17.04
16.56
-
Feb 3, 2026
17.04
17.04
17.04
17.04
16.56
-
Feb 2, 2026
17.04
17.04
17.04
17.04
16.56
-
Jan 30, 2026
17.04
17.04
17.04
17.04
16.56
-
Jan 29, 2026
17.04
17.04
17.04
17.04
16.56
-
Jan 28, 2026
17.04
17.04
17.04
17.04
16.56
4,700
Jan 27, 2026
15.88
15.88
15.88
15.88
15.43
-
Jan 26, 2026
15.88
15.88
15.88
15.88
15.43
-
Jan 23, 2026
15.88
15.88
15.88
15.88
15.43
-
Jan 22, 2026
15.88
15.88
15.88
15.88
15.43
400
Jan 21, 2026
17.00
17.00
17.00
17.00
16.53
-
Jan 20, 2026
17.00
17.00
17.00
17.00
16.53
-
Jan 16, 2026
17.00
17.00
17.00
17.00
16.53
-
Jan 15, 2026
17.00
17.00
17.00
17.00
16.53
-
Jan 14, 2026
17.00
17.00
17.00
17.00
16.53
-
Jan 13, 2026
17.00
17.00
17.00
17.00
16.53
1,000
Jan 12, 2026
17.60
17.60
17.60
17.60
17.11
-
Jan 9, 2026
17.60
17.60
17.60
17.60
17.11
-
Jan 8, 2026
17.60
17.60
17.60
17.60
17.11
-
Jan 7, 2026
17.60
17.60
17.60
17.60
17.11
100
Jan 6, 2026
17.60
17.60
17.60
17.60
17.11
200
Jan 5, 2026
17.19
17.19
17.19
17.19
16.71
-
Jan 2, 2026
17.19
17.19
17.19
17.19
16.71
-
Dec 31, 2025
17.19
17.19
17.19
17.19
16.71
-
Dec 30, 2025
17.19
17.19
17.19
17.19
16.71
-
Dec 29, 2025
17.19
17.19
17.19
17.19
16.71
-
Dec 26, 2025
17.19
17.19
17.19
17.19
16.71
-
Dec 24, 2025
17.19
17.19
17.19
17.19
16.71
-
Dec 23, 2025
17.19
17.19
17.19
17.19
16.71
-
Dec 22, 2025
17.19
17.19
17.19
17.19
16.71
-
Dec 19, 2025
17.19
17.19
17.19
17.19
16.71
-
Dec 18, 2025
17.19
17.19
17.19
17.19
16.71
-
Dec 17, 2025
17.19
17.19
17.19
17.19
16.71
-
Dec 16, 2025
17.19
17.19
17.19
17.19
16.71
-
Dec 15, 2025
17.19
17.19
17.19
17.19
16.71
-
Dec 12, 2025
17.19
17.19
17.19
17.19
16.71
-
Dec 11, 2025
17.19
17.19
17.19
17.19
16.71
-
Dec 10, 2025
17.19
17.19
17.19
17.19
16.71
-
Dec 9, 2025
17.19
17.19
17.19
17.19
16.71
500
Dec 8, 2025
15.34
15.34
15.34
15.34
14.91
-
Dec 5, 2025
15.34
15.34
15.34
15.34
14.91
-
Dec 4, 2025
15.34
15.34
15.34
15.34
14.91
-
Dec 3, 2025
15.34
15.34
15.34
15.34
14.91
-
Dec 2, 2025
15.34
15.34
15.34
15.34
14.91
-
Dec 1, 2025
15.34
15.34
15.34
15.34
14.91
-
Nov 28, 2025
15.34
15.34
15.34
15.34
14.91
100
Nov 26, 2025
17.00
17.00
17.00
17.00
16.53
-
Nov 25, 2025
17.00
17.00
17.00
17.00
16.53
700
Nov 24, 2025
17.05
17.05
17.05
17.05
16.57
-
Nov 21, 2025
17.05
17.05
17.05
17.05
16.57
-
Nov 20, 2025
17.05
17.05
17.05
17.05
16.57
-
Nov 19, 2025
17.05
17.05
17.05
17.05
16.57
-
Nov 18, 2025
17.05
17.05
17.05
17.05
16.57
6,200
Nov 17, 2025
15.64
15.64
15.64
15.64
15.20
-
Nov 14, 2025
15.64
15.64
15.64
15.64
15.20
-
Nov 13, 2025
15.64
15.64
15.64
15.64
15.20
-
Nov 12, 2025
15.64
15.64
15.64
15.64
15.20
-
Nov 11, 2025
15.64
15.64
15.64
15.64
15.20
-
Nov 10, 2025
17.18
17.18
15.25
15.64
15.20
700
Nov 7, 2025
15.09
16.79
15.09
16.79
16.32
200
Nov 6, 2025
17.91
17.91
17.91
17.91
17.41
-
Nov 5, 2025
17.91
17.91
17.91
17.91
17.41
-
Nov 4, 2025
17.91
17.91
17.91
17.91
17.41
-
Nov 3, 2025
17.91
17.91
17.91
17.91
17.41
-
Oct 31, 2025
17.91
17.91
17.91
17.91
17.41
-
